|
 ELETROBRAS -PNB - [Ticker: ELET6.SA] |     | | Última Transacción | 28,320 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.93 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 29,500 | Mínimo | 27,800 | | Volumen | 5.310.400 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 23,800 x 0 - 23,830 x 0 | Yield | | | Cierre Anterior | 29,250 | PER | 0,00% | | Apertura | 29,310 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ELET6.SA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-09 | 30,08 | 879.800 | 30,25 | 29,60 | 29,60 | 00:00:00 | | 2011-03-10 | 29,61 | 892.500 | 30,22 | 29,61 | 29,87 | 00:00:00 | | 2011-03-11 | 30,00 | 718.300 | 30,32 | 29,72 | 29,76 | 00:00:00 | | 2011-03-14 | 30,59 | 622.900 | 30,72 | 29,85 | 29,96 | 00:00:00 | | 2011-03-15 | 30,21 | 702.000 | 30,59 | 29,89 | 30,30 | 00:00:00 | | 2011-03-16 | 29,24 | 697.000 | 30,44 | 29,24 | 30,44 | 00:00:00 | | 2011-03-17 | 29,58 | 630.300 | 29,90 | 29,41 | 29,60 | 00:00:00 | | 2011-03-18 | 30,29 | 1.241.600 | 30,48 | 29,67 | 29,67 | 00:00:00 | | 2011-03-21 | 30,00 | 606.800 | 30,70 | 29,83 | 30,58 | 00:00:00 | | 2011-03-22 | 30,45 | 630.500 | 30,80 | 29,87 | 30,00 | 00:00:00 | | 2011-03-23 | 30,34 | 465.300 | 30,59 | 30,12 | 30,23 | 00:00:00 | | 2011-03-24 | 30,61 | 407.400 | 30,79 | 30,31 | 30,36 | 00:00:00 | | 2011-03-25 | 30,60 | 427.200 | 30,90 | 30,54 | 30,78 | 00:00:00 | | 2011-03-28 | 30,03 | 400.500 | 30,68 | 30,03 | 30,68 | 00:00:00 | | 2011-03-29 | 30,00 | 506.100 | 30,41 | 29,95 | 30,01 | 00:00:00 | | 2011-03-30 | 30,62 | 282.300 | 30,62 | 30,03 | 30,03 | 00:00:00 | | 2011-03-31 | 30,62 | 740.700 | 31,06 | 30,40 | 30,70 | 00:00:00 | | 2011-04-01 | 31,04 | 590.900 | 31,29 | 30,62 | 30,62 | 00:00:00 | | 2011-04-04 | 31,21 | 430.300 | 31,43 | 31,08 | 31,14 | 00:00:00 | | 2011-04-05 | 31,46 | 476.100 | 31,68 | 31,20 | 31,29 | 00:00:00 | | 2011-04-06 | 31,25 | 580.300 | 31,73 | 31,25 | 31,67 | 00:00:00 | | 2011-04-07 | 30,99 | 587.600 | 31,40 | 30,99 | 31,25 | 00:00:00 | | 2011-04-08 | 30,85 | 476.900 | 31,40 | 30,77 | 31,23 | 00:00:00 | | 2011-04-11 | 30,44 | 520.100 | 30,98 | 30,36 | 30,76 | 00:00:00 | | 2011-04-12 | 30,22 | 589.600 | 30,44 | 29,92 | 30,39 | 00:00:00 | | 2011-04-13 | 30,03 | 627.600 | 30,49 | 29,77 | 30,33 | 00:00:00 | | 2011-04-14 | 29,88 | 410.100 | 30,35 | 29,76 | 29,87 | 00:00:00 | | 2011-04-15 | 29,92 | 297.500 | 30,15 | 29,81 | 29,95 | 00:00:00 | | 2011-04-18 | 29,86 | 398.300 | 30,37 | 29,84 | 30,03 | 00:00:00 | | 2011-04-19 | 29,75 | 472.900 | 30,15 | 29,75 | 29,99 | 00:00:00 | | 2011-04-20 | 29,93 | 428.000 | 30,15 | 29,93 | 30,10 | 00:00:00 | | 2011-04-25 | 29,55 | 404.600 | 29,95 | 29,55 | 29,84 | 00:00:00 | | 2011-04-26 | 29,78 | 489.500 | 29,95 | 29,60 | 29,61 | 00:00:00 | | 2011-04-27 | 29,12 | 1.280.700 | 29,81 | 29,00 | 29,81 | 00:00:00 | | 2011-04-28 | 28,87 | 781.300 | 29,44 | 28,62 | 29,00 | 00:00:00 | | 2011-04-29 | 28,61 | 1.755.700 | 29,15 | 28,61 | 29,10 | 00:00:00 | | 2011-05-02 | 28,09 | 537.400 | 29,15 | 28,09 | 28,72 | 00:00:00 | | 2011-05-03 | 28,30 | 875.500 | 28,50 | 28,09 | 28,09 | 00:00:00 | | 2011-05-04 | 28,91 | 635.500 | 28,91 | 28,20 | 28,20 | 00:00:00 | | 2011-05-05 | 28,78 | 586.600 | 28,96 | 28,64 | 28,83 | 00:00:00 | | 2011-05-06 | 28,90 | 554.400 | 29,18 | 28,79 | 28,89 | 00:00:00 | | 2011-05-09 | 28,77 | 377.000 | 29,10 | 28,77 | 29,00 | 00:00:00 | | 2011-05-10 | 28,70 | 525.200 | 29,08 | 28,50 | 28,88 | 00:00:00 | | 2011-05-11 | 28,41 | 441.900 | 28,83 | 28,40 | 28,59 | 00:00:00 | | 2011-05-12 | 28,55 | 538.400 | 29,01 | 28,21 | 28,24 | 00:00:00 | | 2011-05-13 | 28,37 | 908.300 | 28,67 | 28,16 | 28,55 | 00:00:00 | | 2011-05-16 | 27,96 | 473.700 | 28,36 | 27,93 | 28,16 | 00:00:00 | | 2011-05-17 | 28,23 | 663.000 | 28,47 | 27,45 | 27,70 | 00:00:00 | | 2011-05-18 | 28,34 | 590.300 | 28,81 | 28,16 | 28,17 | 00:00:00 | | 2011-05-19 | 28,28 | 749.300 | 28,89 | 28,28 | 28,45 | 00:00:00 | | 2011-05-20 | 28,68 | 842.100 | 28,90 | 28,28 | 28,28 | 00:00:00 | | 2011-05-23 | 28,50 | 999.800 | 28,74 | 28,06 | 28,06 | 00:00:00 | | 2011-05-24 | 28,28 | 772.400 | 28,72 | 28,28 | 28,61 | 00:00:00 | | 2011-05-25 | 28,40 | 626.400 | 28,67 | 28,32 | 28,40 | 00:00:00 | | 2011-05-26 | 28,30 | 560.400 | 28,50 | 28,16 | 28,40 | 00:00:00 | | 2011-05-27 | 28,06 | 370.000 | 28,47 | 28,05 | 28,32 | 00:00:00 | | 2011-05-30 | 28,01 | 153.700 | 28,37 | 28,01 | 28,17 | 00:00:00 | | 2011-05-31 | 28,30 | 669.400 | 28,30 | 27,99 | 28,07 | 00:00:00 | | 2011-06-01 | 28,20 | 943.900 | 28,44 | 28,08 | 28,15 | 00:00:00 | | 2011-06-02 | 28,62 | 973.800 | 28,62 | 28,28 | 28,28 | 00:00:00 | | 2011-06-03 | 28,50 | 1.205.800 | 29,40 | 28,50 | 28,60 | 00:00:00 | | 2011-06-06 | 28,35 | 643.200 | 29,10 | 28,21 | 28,62 | 00:00:00 | | 2011-06-07 | 27,90 | 695.200 | 28,57 | 27,90 | 28,48 | 00:00:00 | | 2011-06-08 | 28,23 | 425.900 | 28,27 | 27,90 | 27,90 | 00:00:00 | | 2011-06-09 | 28,05 | 447.900 | 28,39 | 28,05 | 28,34 | 00:00:00 | | 2011-06-10 | 27,59 | 495.200 | 28,16 | 27,59 | 28,15 | 00:00:00 | | 2011-06-13 | 27,70 | 387.800 | 27,88 | 27,69 | 27,70 | 00:00:00 | | 2011-06-14 | 27,77 | 473.000 | 28,15 | 27,70 | 27,81 | 00:00:00 | | 2011-06-15 | 27,82 | 735.900 | 28,09 | 27,72 | 27,72 | 00:00:00 | | 2011-06-16 | 28,25 | 976.300 | 28,36 | 27,75 | 28,00 | 00:00:00 | | 2011-06-17 | 26,51 | 1.008.000 | 26,95 | 25,93 | 26,51 | 00:00:00 | | 2011-06-20 | 26,34 | 501.000 | 26,47 | 26,09 | 26,25 | 00:00:00 | | 2011-06-21 | 26,50 | 609.700 | 27,39 | 26,50 | 26,65 | 00:00:00 | | 2011-06-22 | 26,08 | 601.900 | 26,55 | 26,08 | 26,43 | 00:00:00 | | 2011-06-24 | 26,00 | 534.000 | 26,49 | 25,98 | 26,23 | 00:00:00 | | 2011-06-27 | 25,97 | 721.700 | 26,35 | 25,91 | 26,20 | 00:00:00 | | 2011-06-28 | 26,13 | 725.000 | 26,13 | 25,70 | 26,01 | 00:00:00 | | 2011-06-29 | 26,31 | 346.600 | 26,36 | 25,90 | 26,21 | 00:00:00 | | 2011-06-30 | 26,38 | 390.300 | 26,43 | 26,03 | 26,41 | 00:00:00 | | 2011-07-01 | 26,16 | 550.100 | 26,45 | 26,07 | 26,20 | 00:00:00 | | 2011-07-04 | 26,05 | 215.200 | 26,30 | 25,93 | 26,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
